Skip to main content
Premier Quality Starch PCL (BKK:PQS)
Thailand flag Thailand · Delayed Price · Currency is THB
1.420
-0.040 (-2.74%)
At close: Mar 9, 2026

BKK:PQS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.461.381.421.42-2.74%338,232
Mar 6, 20261.491.491.431.461.46-2.01%182,000
Mar 5, 20261.511.521.471.491.49-0.67%74,300
Mar 4, 20261.541.541.411.501.50-1.96%310,020
Mar 2, 20261.561.561.501.531.53-1.92%266,700
Feb 27, 20261.581.601.551.561.56-1.89%248,304
Feb 26, 20261.601.611.581.591.59-128,002
Feb 25, 20261.591.611.571.591.590.63%242,819
Feb 24, 20261.581.601.571.581.58-1.25%251,600
Feb 23, 20261.601.621.571.601.60-327,500
Feb 20, 20261.571.721.571.601.601.91%455,600
Feb 19, 20261.561.591.561.571.570.64%301,839
Feb 18, 20261.621.631.561.561.56-3.11%411,402
Feb 17, 20261.561.661.561.611.613.21%299,200
Feb 16, 20261.581.601.561.561.56-1.27%209,200
Feb 13, 20261.571.581.531.581.580.64%530,800
Feb 12, 20261.541.621.521.571.572.61%458,883
Feb 11, 20261.441.661.441.531.536.99%1,393,710
Feb 10, 20261.411.441.391.431.431.42%160,800
Feb 9, 20261.381.411.381.411.411.44%120,000
Feb 6, 20261.401.401.381.391.39-0.71%513,600
Feb 5, 20261.401.411.391.401.40-180,100
Feb 4, 20261.401.401.391.401.400.72%125,520
Feb 3, 20261.411.411.391.391.39-0.71%124,713
Feb 2, 20261.401.411.401.401.40-0.71%165,500
Jan 30, 20261.411.411.391.411.41-192,400
Jan 29, 20261.401.411.401.411.41-151,200
Jan 28, 20261.411.411.401.411.41-364,910
Jan 27, 20261.411.411.401.411.41-247,178
Jan 26, 20261.421.421.411.411.41-0.70%74,300
Jan 23, 20261.421.421.411.421.42-241,000
Jan 22, 20261.421.431.411.421.42-268,302
Jan 21, 20261.411.431.401.421.420.71%506,311
Jan 20, 20261.411.421.401.411.41-0.70%472,901
Jan 19, 20261.411.431.401.421.420.71%272,600
Jan 16, 20261.411.431.401.411.41-661,100
Jan 15, 20261.421.421.401.411.41-0.70%101,500
Jan 14, 20261.421.431.391.421.42-149,800
Jan 13, 20261.431.441.411.421.42-1.39%286,500
Jan 12, 20261.461.461.431.441.44-0.69%159,319
Jan 9, 20261.481.481.451.451.45-2.03%79,900
Jan 8, 20261.481.491.471.481.48-81,700
Jan 7, 20261.461.481.461.481.481.37%126,301
Jan 6, 20261.461.471.451.461.460.69%79,538
Jan 5, 20261.481.481.451.451.45-1.36%212,700
Dec 30, 20251.481.501.471.471.47-1.34%133,500
Dec 29, 20251.491.501.481.491.49-0.67%47,301
Dec 26, 20251.501.501.491.501.50-41,900
Dec 25, 20251.501.501.481.501.50-43,400
Dec 24, 20251.491.511.481.501.500.67%27,201
Dec 23, 20251.541.541.481.491.49-2.61%307,500
Dec 22, 20251.591.591.521.531.53-1.29%172,300
Dec 19, 20251.471.621.471.551.556.90%1,958,511
Dec 18, 20251.471.471.451.451.45-1.36%179,200
Dec 17, 20251.461.481.461.471.47-168,802
Dec 16, 20251.451.501.451.471.470.68%444,300
Dec 15, 20251.471.471.441.461.46-224,302
Dec 12, 20251.501.501.441.461.46-1.35%390,114
Dec 11, 20251.511.521.481.481.48-3.27%361,909
Dec 9, 20251.531.551.521.531.53-110,501
Dec 8, 20251.551.561.531.531.53-1.92%179,801
Dec 4, 20251.591.591.551.561.56-1.89%345,402
Dec 3, 20251.591.591.581.591.59-174,700
Dec 2, 20251.601.601.581.591.59-229,302
Dec 1, 20251.621.621.591.591.59-1.85%283,006
Nov 28, 20251.611.621.611.621.62-37,000
Nov 27, 20251.621.631.611.621.62-41,601
Nov 26, 20251.631.631.601.621.62-0.61%536,400
Nov 25, 20251.631.631.621.631.63-190,494
Nov 24, 20251.641.641.621.631.63-0.61%83,900
Nov 21, 20251.641.651.621.641.64-83,399
Nov 20, 20251.661.661.641.641.64-0.61%148,600
Nov 19, 20251.651.661.631.651.65-134,300
Nov 18, 20251.671.671.651.651.65-1.79%208,900
Nov 17, 20251.671.691.661.681.68-72,400
Nov 14, 20251.731.731.681.681.68-2.89%322,600
Nov 13, 20251.741.741.721.731.73-0.57%162,800
Nov 12, 20251.781.781.731.741.74-1.69%337,700
Nov 11, 20251.791.791.771.771.77-1.12%121,500
Nov 10, 20251.781.791.771.791.79-162,910
Nov 7, 20251.791.801.781.791.79-0.56%102,967
Nov 6, 20251.801.811.791.801.80-85,832
Nov 5, 20251.801.811.791.801.80-0.55%247,800
Nov 4, 20251.821.821.791.811.81-94,000
Nov 3, 20251.811.821.811.811.81-1.09%94,143
Oct 31, 20251.821.831.821.831.830.55%12,101
Oct 30, 20251.811.821.811.821.82-49,700
Oct 29, 20251.811.821.801.821.820.55%64,100
Oct 28, 20251.831.841.811.811.81-0.55%118,699
Oct 27, 20251.871.871.821.821.82-2.15%290,100
Oct 24, 20251.871.871.851.861.86-414,500
Oct 22, 20251.891.891.861.861.86-1.59%302,300
Oct 21, 20251.891.901.881.891.89-159,023
Oct 20, 20251.901.921.881.891.89-1.05%221,203
Oct 17, 20251.941.951.891.911.91-2.05%613,302
Oct 16, 20251.951.951.941.951.95-212,900
Oct 15, 20251.951.951.941.951.95-129,400
Oct 14, 20251.971.971.941.951.95-1.02%122,615
Oct 10, 20251.951.971.951.971.97-196,200
Oct 9, 20251.941.981.941.971.97-502,900